Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.66 | 11.04 | 10.61 | 10.91 | 179,931 | +0.25(+2.35%) |
Dec 29, 2011 | 10.57 | 10.89 | 10.51 | 10.66 | 251,148 | +0.11(+1.04%) |
Dec 28, 2011 | 11.06 | 11.11 | 10.54 | 10.55 | 255,495 | -0.55(-4.95%) |
Dec 27, 2011 | 10.86 | 11.32 | 10.81 | 11.10 | 272,838 | +0.19(+1.74%) |
Dec 23, 2011 | 11.57 | 11.57 | 10.82 | 10.91 | 334,348 | +0.37(+3.51%) |
Dec 21, 2011 | 10.30 | 10.56 | 10.09 | 10.54 | 280,923 | +0.21(+2.03%) |
Dec 20, 2011 | 10.20 | 10.62 | 10.02 | 10.33 | 549,656 | +0.31(+3.09%) |
Dec 19, 2011 | 10.44 | 10.55 | 9.980 | 10.02 | 331,428 | -0.37(-3.56%) |
Dec 16, 2011 | 10.57 | 10.75 | 10.19 | 10.39 | 643,780 | -0.10(-0.95%) |
Dec 15, 2011 | 10.52 | 10.94 | 10.32 | 10.49 | 585,260 | +0.11(+1.06%) |
Dec 14, 2011 | 9.980 | 10.40 | 9.830 | 10.38 | 449,681 | +0.32(+3.18%) |
Dec 13, 2011 | 10.43 | 10.60 | 9.950 | 10.06 | 470,460 | -0.26(-2.52%) |
Dec 12, 2011 | 10.50 | 10.56 | 10.15 | 10.32 | 548,003 | -0.35(-3.28%) |
Dec 09, 2011 | 10.63 | 11.18 | 10.55 | 10.67 | 791,922 | +0.19(+1.81%) |
Dec 08, 2011 | 11.33 | 11.74 | 10.46 | 10.48 | 494,523 | -0.97(-8.47%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.20 | 11.45 | 645,880 | -0.15(-1.29%) |
Dec 06, 2011 | 11.97 | 12.02 | 11.51 | 11.60 | 318,026 | -0.33(-2.77%) |
Dec 05, 2011 | 12.50 | 12.50 | 11.71 | 11.93 | 428,508 | -0.35(-2.85%) |
Dec 02, 2011 | 12.00 | 12.45 | 11.83 | 12.28 | 970,708 | +0.46(+3.89%) |
Dec 01, 2011 | 11.74 | 12.11 | 11.36 | 11.82 | 445,636 | -0.05(-0.42%) |
Nov 30, 2011 | 10.81 | 11.93 | 10.81 | 11.87 | 615,620 | +1.40(+13.37%) |
Nov 29, 2011 | 10.79 | 10.87 | 10.35 | 10.47 | 201,689 | -0.27(-2.51%) |
Nov 28, 2011 | 10.13 | 10.80 | 10.13 | 10.74 | 346,285 | +0.96(+9.82%) |
Nov 25, 2011 | 10.14 | 10.35 | 9.760 | 9.780 | 198,680 | -0.38(-3.74%) |
Nov 23, 2011 | 10.32 | 10.41 | 10.13 | 10.16 | 350,227 | -0.21(-2.03%) |
Nov 22, 2011 | 11.07 | 11.07 | 10.34 | 10.37 | 454,885 | -0.71(-6.41%) |
Nov 21, 2011 | 11.65 | 12.06 | 10.97 | 11.08 | 585,126 | -0.80(-6.73%) |
Nov 18, 2011 | 11.69 | 12.07 | 11.61 | 11.88 | 333,752 | +0.29(+2.50%) |
Nov 17, 2011 | 11.39 | 11.64 | 11.25 | 11.59 | 617,757 | +0.15(+1.31%) |
Nov 16, 2011 | 11.70 | 11.89 | 11.38 | 11.44 | 465,373 | -0.36(-3.05%) |
Nov 15, 2011 | 11.52 | 12.04 | 11.23 | 11.80 | 513,452 | +0.23(+1.99%) |
Nov 14, 2011 | 12.54 | 12.79 | 11.46 | 11.57 | 751,798 | -0.96(-7.66%) |
Nov 11, 2011 | 11.85 | 12.80 | 11.78 | 12.53 | 849,581 | +0.89(+7.65%) |
Nov 10, 2011 | 11.23 | 11.85 | 10.94 | 11.64 | 667,045 | +0.61(+5.53%) |
Nov 09, 2011 | 11.07 | 11.32 | 10.83 | 11.03 | 668,470 | -0.34(-2.99%) |
Nov 08, 2011 | 10.67 | 11.50 | 10.55 | 11.37 | 965,656 | +0.78(+7.37%) |
Nov 07, 2011 | 9.660 | 10.62 | 9.530 | 10.59 | 1,191,272 | +0.90(+9.29%) |
Nov 04, 2011 | 9.470 | 9.740 | 9.390 | 9.690 | 504,415 | +0.10(+1.04%) |
Nov 03, 2011 | 10.16 | 10.18 | 9.123 | 9.590 | 966,045 | -0.41(-4.10%) |
Nov 02, 2011 | 10.29 | 10.29 | 9.900 | 10.00 | 1,518,289 | -0.06(-0.60%) |
Nov 01, 2011 | 11.00 | 11.43 | 9.830 | 10.06 | 3,252,010 | -3.07(-23.38%) |
Oct 31, 2011 | 13.70 | 13.94 | 13.10 | 13.13 | 449,000 | -0.82(-5.88%) |
Oct 28, 2011 | 13.66 | 14.32 | 13.49 | 13.95 | 495,993 | +0.24(+1.75%) |
Oct 27, 2011 | 14.02 | 14.40 | 13.41 | 13.71 | 761,883 | -0.85(-5.84%) |
Oct 26, 2011 | 13.91 | 14.74 | 13.42 | 14.56 | 635,913 | +0.98(+7.22%) |
Oct 25, 2011 | 13.62 | 13.84 | 13.33 | 13.58 | 393,536 | -0.12(-0.88%) |
Oct 24, 2011 | 13.14 | 13.86 | 13.14 | 13.70 | 453,964 | +0.66(+5.06%) |
Oct 21, 2011 | 12.95 | 13.31 | 12.67 | 13.04 | 340,835 | +0.35(+2.76%) |
Oct 20, 2011 | 13.01 | 13.33 | 12.10 | 12.69 | 545,498 | -0.35(-2.68%) |
Oct 19, 2011 | 13.72 | 13.85 | 12.86 | 13.04 | 293,232 | -0.65(-4.75%) |
Oct 18, 2011 | 13.46 | 13.97 | 13.34 | 13.69 | 387,670 | +0.25(+1.86%) |
Oct 17, 2011 | 14.03 | 14.21 | 13.39 | 13.44 | 284,772 | -0.74(-5.22%) |
Oct 14, 2011 | 13.82 | 14.29 | 13.71 | 14.18 | 390,691 | +0.52(+3.81%) |
Oct 13, 2011 | 13.50 | 13.82 | 12.91 | 13.66 | 375,838 | +0.04(+0.29%) |
Oct 12, 2011 | 13.22 | 14.46 | 13.09 | 13.62 | 814,746 | +0.43(+3.26%) |
Oct 11, 2011 | 12.22 | 13.20 | 12.22 | 13.19 | 284,045 | +0.84(+6.80%) |
Oct 10, 2011 | 12.07 | 12.55 | 11.90 | 12.35 | 418,108 | +0.52(+4.40%) |
Oct 07, 2011 | 12.69 | 12.69 | 11.51 | 11.83 | 567,998 | -0.82(-6.48%) |
Oct 06, 2011 | 12.41 | 12.76 | 11.83 | 12.65 | 693,672 | +0.44(+3.60%) |
Oct 05, 2011 | 11.61 | 12.46 | 11.19 | 12.21 | 973,378 | +0.68(+5.90%) |
Oct 04, 2011 | 12.51 | 12.51 | 10.34 | 11.53 | 2,234,126 | -1.87(-13.96%) |